Mercury Systems, Inc. (MRCY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

29.35

+0.17

(+0.58%)

A partir del 10:43AM EDT. Mercado abierto.

Periodo de tiempo:

07 may 2023 - 07 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 may 2024	29.27	29.60	28.98	29.35	29.35	49,933
06 may 2024	29.18	29.73	29.17	29.18	29.18	680,600
03 may 2024	29.75	29.87	28.86	29.04	29.04	546,900
02 may 2024	29.06	29.35	28.64	29.34	29.34	305,100
01 may 2024	27.99	29.41	27.94	28.66	28.66	431,400
30 abr 2024	28.61	28.98	28.18	28.20	28.20	399,100
29 abr 2024	29.22	29.86	28.86	29.09	29.09	345,000
26 abr 2024	28.82	29.41	28.41	29.08	29.08	353,300
25 abr 2024	28.36	28.91	27.82	28.79	28.79	425,200
24 abr 2024	27.55	28.59	27.30	28.48	28.48	442,200
23 abr 2024	27.44	28.34	27.30	27.44	27.44	372,500
22 abr 2024	28.08	28.23	27.15	27.52	27.52	335,100
19 abr 2024	28.11	28.56	27.71	27.98	27.98	390,200
18 abr 2024	27.58	28.67	27.21	28.31	28.31	348,400
17 abr 2024	27.57	27.86	27.18	27.46	27.46	337,700
16 abr 2024	28.26	28.26	27.53	27.56	27.56	289,500
15 abr 2024	28.65	29.30	28.11	28.40	28.40	365,600
12 abr 2024	28.84	29.25	28.27	28.77	28.77	254,300
11 abr 2024	28.70	29.13	28.22	28.85	28.85	260,800
10 abr 2024	28.90	28.91	28.12	28.61	28.61	311,700
09 abr 2024	29.32	29.93	29.15	29.29	29.29	248,700
08 abr 2024	28.42	29.66	28.22	29.24	29.24	329,700
05 abr 2024	28.40	28.56	28.01	28.44	28.44	278,400
04 abr 2024	29.00	29.15	28.22	28.43	28.43	270,000
03 abr 2024	28.14	28.87	28.01	28.73	28.73	296,000
02 abr 2024	29.05	29.05	28.06	28.11	28.11	414,400
01 abr 2024	29.57	29.88	28.32	29.11	29.11	351,200
28 mar 2024	28.68	29.57	28.68	29.50	29.50	337,000
27 mar 2024	27.70	28.98	27.57	28.86	28.86	402,100
26 mar 2024	27.52	27.53	27.03	27.33	27.33	311,800
25 mar 2024	27.60	27.83	27.35	27.40	27.40	296,600
22 mar 2024	28.67	28.76	27.30	27.53	27.53	276,400
21 mar 2024	27.99	28.89	27.85	28.67	28.67	481,900
20 mar 2024	27.38	27.84	27.23	27.79	27.79	490,500
19 mar 2024	28.19	28.41	27.39	27.49	27.49	548,400
18 mar 2024	28.55	28.72	28.13	28.27	28.27	517,800
15 mar 2024	29.40	29.89	28.66	28.75	28.75	925,200
14 mar 2024	29.85	29.85	29.25	29.41	29.41	406,700
13 mar 2024	30.00	30.56	29.62	29.85	29.85	466,000
12 mar 2024	30.79	30.79	29.95	30.21	30.21	436,000
11 mar 2024	31.11	31.45	30.60	30.93	30.93	319,500
08 mar 2024	30.35	31.13	30.32	31.08	31.08	462,300
07 mar 2024	29.95	30.93	29.95	30.72	30.72	567,700
06 mar 2024	29.21	30.14	29.13	29.94	29.94	438,600
05 mar 2024	29.50	29.95	28.80	28.83	28.83	357,100
04 mar 2024	29.80	30.05	29.26	29.57	29.57	468,900
01 mar 2024	29.86	29.87	29.11	29.73	29.73	370,700
29 feb 2024	30.00	30.18	29.16	29.87	29.87	1,104,600
28 feb 2024	29.05	30.16	29.05	29.57	29.57	707,100
27 feb 2024	28.93	29.47	28.32	29.31	29.31	666,400
26 feb 2024	28.28	28.81	28.17	28.75	28.75	262,400
23 feb 2024	28.01	28.60	27.66	28.33	28.33	291,100
22 feb 2024	28.08	28.39	27.60	28.07	28.07	403,000
21 feb 2024	28.51	28.65	28.09	28.38	28.38	539,700
20 feb 2024	28.68	29.30	28.59	28.75	28.75	429,700
16 feb 2024	30.34	30.37	29.12	29.13	29.13	443,900
15 feb 2024	30.64	30.83	29.82	30.44	30.44	428,100
14 feb 2024	31.45	31.62	30.17	30.55	30.55	635,100
13 feb 2024	30.14	30.79	29.66	30.04	30.04	922,800
12 feb 2024	29.26	29.91	28.66	29.88	29.88	1,015,400
09 feb 2024	26.46	29.35	26.33	29.30	29.30	3,103,100
08 feb 2024	27.27	27.64	26.11	26.23	26.23	1,301,000
07 feb 2024	25.94	27.86	25.31	26.80	26.80	3,016,700
06 feb 2024	30.13	31.11	30.04	30.25	30.25	790,700
05 feb 2024	30.01	30.58	29.75	30.29	30.29	444,200
02 feb 2024	30.77	31.11	30.47	30.55	30.55	348,100
01 feb 2024	29.96	30.73	29.20	30.70	30.70	589,300
31 ene 2024	30.44	30.70	29.62	29.66	29.66	532,200
30 ene 2024	30.86	30.89	30.11	30.44	30.44	409,200
29 ene 2024	30.69	30.99	30.16	30.98	30.98	351,500
26 ene 2024	30.88	31.34	30.50	30.59	30.59	286,600
25 ene 2024	31.28	31.45	30.10	30.92	30.92	392,400
24 ene 2024	31.67	32.06	31.03	31.15	31.15	252,300
23 ene 2024	32.02	32.53	31.32	31.57	31.57	393,600
22 ene 2024	30.99	31.68	30.74	31.52	31.52	481,600
19 ene 2024	30.85	30.95	30.17	30.95	30.95	376,600
18 ene 2024	30.73	31.42	29.82	30.90	30.90	803,700
17 ene 2024	31.25	31.91	30.78	30.97	30.97	393,300
16 ene 2024	32.11	32.19	31.33	31.80	31.80	354,000
12 ene 2024	32.48	32.82	32.31	32.32	32.32	1,276,600
11 ene 2024	32.30	32.32	31.33	32.05	32.05	528,900
10 ene 2024	31.50	32.50	31.31	32.46	32.46	504,300
09 ene 2024	33.09	33.41	32.83	33.11	33.11	332,900
08 ene 2024	33.15	33.78	33.03	33.50	33.50	386,200
05 ene 2024	33.32	33.77	33.03	33.42	33.42	323,700
04 ene 2024	33.23	33.86	32.94	33.50	33.50	441,600
03 ene 2024	35.04	35.23	32.89	32.98	32.98	748,600
02 ene 2024	36.38	37.26	36.04	36.05	36.05	260,900
29 dic 2023	36.91	37.64	36.42	36.57	36.57	299,900
28 dic 2023	36.23	36.89	36.20	36.85	36.85	208,600
27 dic 2023	36.80	36.80	36.05	36.27	36.27	352,100
26 dic 2023	36.72	37.19	36.53	36.78	36.78	230,300
22 dic 2023	36.68	37.19	36.28	36.52	36.52	175,900
21 dic 2023	37.22	37.24	36.36	36.77	36.77	473,100
20 dic 2023	37.54	38.16	36.91	36.93	36.93	324,900
19 dic 2023	36.70	37.85	36.70	37.64	37.64	394,000
18 dic 2023	37.47	37.84	36.17	36.73	36.73	330,400
15 dic 2023	37.11	37.87	37.01	37.46	37.46	1,953,300
14 dic 2023	38.55	39.03	36.60	36.78	36.78	565,100
13 dic 2023	37.88	38.37	37.32	38.37	38.37	367,500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,187.81+7.07(+0.14%)

Dow Jones38,930.90+78.63(+0.20%)

Nasdaq16,340.90-8.34(-0.05%)

Russell 20002,070.09+9.42(+0.46%)

Petróleo77.94-0.54(-0.69%)

Oro2,328.60-2.60(-0.11%)

Mercury Systems, Inc. (MRCY)

S&P 500
5,187.81
+7.07(+0.14%)

Dow Jones
38,930.90
+78.63(+0.20%)

Nasdaq
16,340.90
-8.34(-0.05%)

Russell 2000
2,070.09
+9.42(+0.46%)

Petróleo
77.94
-0.54(-0.69%)

Oro
2,328.60
-2.60(-0.11%)